Singapore markets open in 7 hours 20 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,738.92 -132.33 (-0.20%) CMC Crypto 200
1,361.41 -12.43 (-0.91%)
AutoNation, Inc. (AN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN241018C00130000 | 2024-04-05 3:50PM EDT | 130.00 | 36.80 | 39.90 | 41.20 | 0.00 | - | 1 | 1 | 22.22% |
| AN241018C00135000 | 2024-03-14 3:43PM EDT | 135.00 | 30.60 | 28.00 | 32.00 | 0.00 | - | 11 | 11 | 0.00% |
| AN241018C00140000 | 2024-05-15 1:46PM EDT | 140.00 | 35.92 | 36.20 | 39.00 | 0.00 | - | 2 | 13 | 49.63% |
| AN241018C00145000 | 2024-02-23 11:10AM EDT | 145.00 | 15.11 | 28.70 | 29.70 | 0.00 | - | 2 | 2 | 31.29% |
| AN241018C00150000 | 2024-03-08 11:25AM EDT | 150.00 | 20.16 | 22.70 | 25.40 | 0.00 | - | 5 | 9 | 29.39% |
| AN241018C00155000 | 2024-03-01 3:12PM EDT | 155.00 | 17.29 | 23.50 | 25.30 | 0.00 | - | 2 | 2 | 38.31% |
| AN241018C00160000 | 2024-05-14 2:03PM EDT | 160.00 | 21.30 | 21.20 | 23.20 | 0.00 | - | 21 | 26 | 40.28% |
| AN241018C00165000 | 2024-05-06 3:06PM EDT | 165.00 | 16.70 | 18.10 | 19.60 | 0.00 | - | 19 | 32 | 38.00% |
| AN241018C00170000 | 2024-05-03 12:09PM EDT | 170.00 | 14.30 | 15.20 | 15.80 | 0.00 | - | 1 | 7 | 34.85% |
| AN241018C00175000 | 2024-05-13 11:24AM EDT | 175.00 | 12.70 | 12.40 | 14.50 | 0.00 | - | 1 | 25 | 36.88% |
| AN241018C00180000 | 2024-05-13 12:41PM EDT | 180.00 | 10.00 | 9.10 | 12.00 | 0.00 | - | 2 | 18 | 35.64% |
| AN241018C00185000 | 2024-05-10 3:54PM EDT | 185.00 | 6.70 | 8.60 | 10.90 | 0.00 | - | - | 1 | 37.09% |
| AN241018C00190000 | 2024-05-07 3:28PM EDT | 190.00 | 6.00 | 6.90 | 8.80 | 0.00 | - | 1 | 3 | 35.75% |
| AN241018C00195000 | 2024-05-14 11:50AM EDT | 195.00 | 6.20 | 4.20 | 7.70 | 0.00 | - | 1 | 20 | 36.31% |
| AN241018C00200000 | 2024-05-14 11:52AM EDT | 200.00 | 5.00 | 4.20 | 6.10 | 0.00 | - | 8 | 28 | 35.15% |
| AN241018C00210000 | 2024-04-29 11:12AM EDT | 210.00 | 3.70 | 2.50 | 2.80 | 0.00 | - | 9 | 10 | 30.25% |
| AN241018C00220000 | 2024-04-26 12:08PM EDT | 220.00 | 4.33 | 1.40 | 1.80 | 0.00 | - | 2 | 2 | 30.38% |
| AN241018C00240000 | 2024-04-09 1:37PM EDT | 240.00 | 0.98 | 0.15 | 0.85 | 0.00 | - | - | 3 | 31.70% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AN241018P00070000 | 2024-04-16 9:46AM EDT | 70.00 | 0.38 | 0.05 | 0.95 | 0.00 | - | 10 | 10 | 71.29% |
| AN241018P00090000 | 2024-04-11 9:56AM EDT | 90.00 | 0.90 | 0.05 | 2.15 | 0.00 | - | - | 10 | 61.50% |
| AN241018P00100000 | 2024-04-16 9:46AM EDT | 100.00 | 1.28 | 0.15 | 0.75 | 0.00 | - | 10 | 11 | 48.76% |
| AN241018P00105000 | 2024-03-20 1:38PM EDT | 105.00 | 1.31 | 1.40 | 1.60 | 0.00 | - | - | 10 | 52.23% |
| AN241018P00110000 | 2024-04-30 11:32AM EDT | 110.00 | 0.90 | 0.20 | 0.80 | 0.00 | - | 6 | 16 | 41.82% |
| AN241018P00115000 | 2024-02-20 3:22PM EDT | 115.00 | 6.10 | 1.70 | 1.95 | 0.00 | - | - | 1 | 47.23% |
| AN241018P00120000 | 2024-04-25 2:17PM EDT | 120.00 | 2.25 | 0.45 | 1.15 | 0.00 | - | 4 | 21 | 37.77% |
| AN241018P00125000 | 2024-05-13 11:52AM EDT | 125.00 | 1.15 | 0.90 | 1.55 | 0.00 | - | 1 | 3 | 36.93% |
| AN241018P00130000 | 2024-05-13 1:55PM EDT | 130.00 | 1.55 | 0.25 | 1.45 | 0.00 | - | 2 | 61 | 32.70% |
| AN241018P00135000 | 2024-05-13 12:45PM EDT | 135.00 | 2.20 | 1.70 | 4.00 | 0.00 | - | 3 | 69 | 40.60% |
| AN241018P00140000 | 2024-05-14 10:39AM EDT | 140.00 | 2.55 | 2.25 | 2.85 | 0.00 | - | 1 | 70 | 32.01% |
| AN241018P00145000 | 2024-05-10 3:46PM EDT | 145.00 | 4.40 | 3.00 | 3.50 | 0.00 | - | 6 | 41 | 30.48% |
| AN241018P00150000 | 2024-05-16 2:02PM EDT | 150.00 | 4.47 | 4.00 | 4.40 | 0.00 | - | 50 | 74 | 29.29% |
| AN241018P00155000 | 2024-05-17 12:35PM EDT | 155.00 | 5.30 | 5.00 | 5.80 | -0.50 | -8.62% | 2 | 20 | 28.93% |
| AN241018P00160000 | 2024-05-17 3:57PM EDT | 160.00 | 7.06 | 6.70 | 7.80 | -0.24 | -3.29% | 15 | 23 | 29.36% |
| AN241018P00165000 | 2024-05-09 12:52PM EDT | 165.00 | 11.60 | 8.00 | 10.70 | 0.00 | - | 1 | 12 | 31.11% |
| AN241018P00170000 | 2024-05-17 2:44PM EDT | 170.00 | 11.10 | 10.20 | 12.10 | -3.40 | -23.45% | 2 | 9 | 28.60% |
| AN241018P00175000 | 2024-05-16 1:16PM EDT | 175.00 | 13.60 | 12.90 | 15.40 | 0.00 | - | 5 | 8 | 29.79% |
| AN241018P00180000 | 2024-05-14 12:35PM EDT | 180.00 | 16.50 | 15.60 | 16.60 | 0.00 | - | 1 | 2 | 25.46% |
| AN241018P00185000 | 2024-04-15 2:16PM EDT | 185.00 | 34.70 | 19.20 | 19.80 | 0.00 | - | 1 | 0 | 24.93% |
© 2024 Yahoo. All rights reserved.